Tel-Instrument Electronics Corp. Historical Stock Prices

TIK 
$5.5279
*  
0.1021
1.81%
Get TIK Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading TIK now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.67  5.73  5.51  5.5279 2,900
08/28/2014 5.73 5.73 5.51 5.5279 2,900
08/27/2014 5.63 5.63 5.63 5.63 00
08/26/2014 5.58 5.63 5.55 5.63 1,489
08/25/2014 5.69 5.7199 5.341 5.7199 4,425
08/22/2014 5.31 5.55 5.31 5.55 900
08/21/2014 5.5 5.7299 5.3201 5.6 1,200
08/20/2014 5.41 5.49 5.4099 5.49 1,980
08/19/2014 5.3 5.4 5.3 5.4 460
08/18/2014 5.4 5.4 5.4 5.4 172
08/15/2014 5.38 5.38 5.38 5.38 200
08/14/2014 5.3044 5.42 5.3 5.4099 12,755
08/13/2014 5.5 5.5 5.4099 5.5 5,316
08/12/2014 5.42 5.42 5.39 5.39 400
08/11/2014 5.5 5.5 5.49 5.49 400
08/08/2014 5.341 5.47 5.341 5.47 2,000
08/07/2014 5.47 5.47 5.47 5.47 00
08/06/2014 5.47 5.47 5.47 5.47 00
08/05/2014 5.4 5.47 5.31 5.47 5,460
08/04/2014 5.49 5.49 5.49 5.49 307
08/01/2014 5.34 5.34 5.34 5.34 00
07/31/2014 5.4 5.4 5.31 5.34 8,770
07/30/2014 5.35 5.35 5.35 5.35 00
07/29/2014 5.28 5.4822 5.28 5.35 6,790
07/28/2014 5.38 5.38 5.28 5.28 1,350
07/25/2014 5.26 5.4 5.26 5.4 746
07/24/2014 5.4 5.4001 5.2534 5.4 1,450
07/23/2014 5.32 5.37 5.32 5.37 684
07/22/2014 5.15 5.32 5.15 5.32 1,860
07/21/2014 5.12 5.2999 5.12 5.2999 760
07/18/2014 5.3199 5.3199 5.3199 5.3199 200
07/17/2014 5.14 5.14 5.14 5.14 580
07/16/2014 5.3 5.3 5.3 5.3 460
07/15/2014 5.31 5.31 5.11 5.25 1,125
07/14/2014 5.3199 5.3199 5.06 5.11 1,150
07/11/2014 5.31 5.31 5.1 5.17 5,200
07/10/2014 5.3 5.3 5.18 5.18 701
07/09/2014 5.33 5.33 5.19 5.25 18,486
07/08/2014 5.279 5.279 5.25 5.25 601
07/07/2014 5.13 5.28 5.01 5.205 8,866
07/03/2014 4.98 5.1999 4.98 5.0499 7,800
07/02/2014 4.97 5 4.97 4.99 919
07/01/2014 5.75 5.75 4.92 5.24 42,769
06/30/2014 5.46 5.46 5.21 5.44 7,943
06/27/2014 5.14 5.35 5.12 5.1501 1,705
06/26/2014 5.51 5.51 5.17 5.22 4,716
06/25/2014 5.14 5.28 5.11 5.28 1,462
06/24/2014 5.22 5.45 5.01 5.06 13,043
06/23/2014 5.54 5.54 5.21 5.46 564
06/20/2014 5.47 5.47 5.21 5.21 9,013
06/19/2014 5.29 5.57 5.29 5.48 3,952
06/18/2014 5.58 5.58 5.58 5.58 00
06/17/2014 5.41 5.6 5.32 5.58 4,552
06/16/2014 5.54 5.6 5.54 5.6 1,115
06/13/2014 5.325 5.57 5.325 5.55 2,500
06/12/2014 5.58 5.58 5.58 5.58 00
06/11/2014 5.58 5.58 5.58 5.58 00
06/10/2014 5.53 5.58 5.5 5.58 1,560
06/09/2014 5.55 5.55 5.55 5.55 210
06/06/2014 5.56 5.56 5.4 5.5 1,190
06/05/2014 5.5 5.58 5.45 5.472 4,950
06/04/2014 5.46 5.5 5.32 5.45 3,715
06/03/2014 5.44 5.44 5.44 5.44 135
06/02/2014 5.38 5.44 5.2 5.3 10,202
05/30/2014 5.31 5.31 5.1 5.18 6,750
05/29/2014 5.2 5.29 5.2 5.28 2,000
05/28/2014 5.11 5.3 5.11 5.27 5,450
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?